Hope Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	12.25	12.57	12.25	12.50	12.50	1.46%	1,173,824
Jun 1, 2026	12.42	12.47	12.21	12.32	12.32	-1.75%	830,986
May 29, 2026	12.49	12.62	12.39	12.54	12.54	0.16%	930,509
May 28, 2026	12.51	12.53	12.35	12.52	12.52	-0.08%	442,600
May 27, 2026	12.58	12.63	12.48	12.53	12.53	-0.24%	557,810
May 26, 2026	12.39	12.65	12.39	12.56	12.56	1.45%	815,771
May 22, 2026	12.47	12.49	12.36	12.38	12.38	-0.56%	520,823
May 21, 2026	12.29	12.47	12.24	12.45	12.45	0.57%	832,159
May 20, 2026	12.15	12.47	12.05	12.38	12.38	2.06%	786,747
May 19, 2026	12.12	12.18	12.01	12.13	12.13	0.08%	858,457
May 18, 2026	11.93	12.14	11.93	12.12	12.12	2.19%	670,949
May 15, 2026	11.94	12.02	11.76	11.86	11.86	-1.00%	853,801
May 14, 2026	12.07	12.18	11.95	11.98	11.98	0.08%	717,758
May 13, 2026	11.98	12.09	11.70	11.97	11.97	-0.42%	794,975
May 12, 2026	12.15	12.15	11.79	12.02	12.02	-0.99%	752,296
May 11, 2026	12.46	12.52	12.12	12.14	12.14	-2.18%	1,004,041
May 8, 2026	12.38	12.44	12.30	12.41	12.41	0.24%	693,723
May 7, 2026	12.68	12.76	12.50	12.52	12.38	-0.87%	917,358
May 6, 2026	12.64	12.72	12.50	12.63	12.49	1.12%	777,607
May 5, 2026	12.41	12.64	12.30	12.49	12.35	0.97%	710,662
May 4, 2026	12.50	12.61	12.33	12.37	12.23	-1.75%	900,719
May 1, 2026	12.45	12.66	12.36	12.59	12.45	1.12%	926,976
Apr 30, 2026	12.30	12.55	12.21	12.45	12.31	0.65%	1,583,942
Apr 29, 2026	12.66	12.88	12.36	12.37	12.23	-4.18%	1,322,704
Apr 28, 2026	12.61	13.02	12.55	12.91	12.77	2.06%	1,828,206
Apr 27, 2026	12.58	12.78	12.45	12.65	12.51	1.77%	1,103,879
Apr 24, 2026	12.54	12.62	12.36	12.43	12.29	-1.04%	911,490
Apr 23, 2026	12.52	12.61	12.43	12.56	12.42	0.72%	912,028
Apr 22, 2026	12.44	12.56	12.33	12.47	12.33	0.81%	907,575
Apr 21, 2026	12.65	12.69	12.30	12.37	12.23	-2.21%	1,046,769
Apr 20, 2026	12.52	12.81	12.47	12.65	12.51	0.96%	735,823
Apr 17, 2026	12.40	12.80	12.39	12.53	12.39	2.20%	1,056,312
Apr 16, 2026	12.17	12.26	12.14	12.26	12.12	0.66%	962,801
Apr 15, 2026	12.23	12.25	12.08	12.18	12.04	-0.16%	652,203
Apr 14, 2026	12.26	12.28	12.09	12.20	12.06	-0.49%	760,212
Apr 13, 2026	12.20	12.28	12.06	12.26	12.12	0.08%	721,168
Apr 10, 2026	12.36	12.38	12.16	12.25	12.11	-0.73%	918,266
Apr 9, 2026	12.12	12.43	12.08	12.34	12.20	1.40%	1,008,874
Apr 8, 2026	12.20	12.32	12.10	12.17	12.03	2.44%	956,077
Apr 7, 2026	11.79	11.91	11.65	11.88	11.75	0.76%	823,335
Apr 6, 2026	11.67	11.82	11.56	11.79	11.66	1.38%	1,021,482
Apr 2, 2026	11.39	11.74	11.37	11.63	11.50	-0.60%	1,418,778
Apr 1, 2026	11.32	11.82	11.26	11.70	11.57	4.74%	2,655,161
Mar 31, 2026	11.15	11.25	11.01	11.17	11.05	1.73%	1,082,121
Mar 30, 2026	11.01	11.01	10.88	10.98	10.86	0.55%	604,578
Mar 27, 2026	11.06	11.07	10.87	10.92	10.80	-1.97%	655,852
Mar 26, 2026	11.06	11.18	11.02	11.14	11.02	-0.36%	580,286
Mar 25, 2026	11.22	11.28	11.08	11.18	11.05	0.63%	597,515
Mar 24, 2026	10.99	11.25	10.96	11.11	10.99	0.54%	802,062
Mar 23, 2026	11.06	11.38	10.99	11.05	10.93	1.94%	1,147,509